100.70
+0.2(+0.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 101.7 | 101.1 | 101.1 | 102.2 | 100.4 | 150,148 |
| October 16, 2025 | 102.7 | 102.6 | 102.6 | 102.7 | 100.7 | 308,142 |
| October 15, 2025 | 103.1 | 102.9 | 102.9 | 103.1 | 101.6 | 126,361 |
| October 14, 2025 | 102.6 | 103.6 | 103.6 | 103.7 | 102.2 | 243,167 |
| October 13, 2025 | 103 | 103.2 | 103.2 | 103.5 | 102.3 | 173,081 |
| October 10, 2025 | 103.9 | 102.3 | 102.3 | 104.2 | 102.3 | 187,983 |
| October 09, 2025 | 104 | 104.3 | 104.3 | 104.7 | 103.4 | 176,059 |
| October 08, 2025 | 104.7 | 104.4 | 104.4 | 105.5 | 104.3 | 116,204 |
| October 07, 2025 | 104.9 | 104.3 | 104.3 | 106.2 | 104.1 | 235,848 |
| October 06, 2025 | 104.7 | 104.1 | 104.1 | 105.5 | 103.1 | 164,805 |
| October 03, 2025 | 104.1 | 104.2 | 104.2 | 105.2 | 103.5 | 174,036 |
| October 02, 2025 | 105.4 | 104 | 104 | 105.6 | 102.9 | 238,790 |
| October 01, 2025 | 105.6 | 105.5 | 105.5 | 106.1 | 105 | 185,240 |
| September 30, 2025 | 104.1 | 106.6 | 106.6 | 107.8 | 103.9 | 270,313 |
| September 29, 2025 | 104 | 104.4 | 104.4 | 104.9 | 104 | 128,237 |
| September 26, 2025 | 104.1 | 103.4 | 103.4 | 104.2 | 103 | 171,826 |
| September 25, 2025 | 103.9 | 103.7 | 103.7 | 104.3 | 103.3 | 178,949 |
| September 24, 2025 | 104.6 | 103.5 | 103.5 | 105 | 103.5 | 184,214 |
| September 23, 2025 | 105 | 104.5 | 104.5 | 105.2 | 104.3 | 136,303 |
| September 22, 2025 | 102.3 | 102.3 | 102.3 | 102.3 | 102.3 | 105,141 |
| September 19, 2025 | 108.1 | 102.3 | 102.3 | 108.2 | 102.3 | 3.33M |
| September 18, 2025 | 110.4 | 108.7 | 108.7 | 110.4 | 108.7 | 159,576 |
| September 17, 2025 | 110.3 | 110.3 | 110.3 | 110.9 | 109.7 | 186,692 |
| September 16, 2025 | 111.1 | 109.7 | 109.7 | 112.5 | 109.6 | 30,406 |
| September 15, 2025 | 111.2 | 111 | 111 | 112.4 | 111 | 88,737 |
| September 12, 2025 | 110.9 | 110.8 | 110.8 | 111.1 | 109.7 | 148,365 |
| September 11, 2025 | 110.2 | 110.4 | 110.4 | 111 | 109.6 | 144,015 |
| September 10, 2025 | 112.5 | 110.9 | 110.9 | 113.9 | 110.6 | 125,842 |
| September 09, 2025 | 111 | 112.1 | 112.1 | 112.6 | 110.8 | 157,646 |
| September 08, 2025 | 110.8 | 111.2 | 111.2 | 111.3 | 110.2 | 117,076 |
| September 05, 2025 | 110.5 | 110.3 | 110.3 | 111.3 | 109.8 | 130,271 |
| September 04, 2025 | 108.3 | 110 | 110 | 110.3 | 107.5 | 179,784 |
| September 03, 2025 | 108.3 | 107.7 | 107.7 | 108.3 | 107 | 183,618 |
| September 02, 2025 | 110.8 | 107.9 | 107.9 | 110.8 | 107.9 | 183,136 |
| September 01, 2025 | 111.1 | 111.3 | 111.3 | 111.5 | 110.4 | 58,025 |
| August 29, 2025 | 111.3 | 110.7 | 110.7 | 111.7 | 109.7 | 177,783 |
| August 28, 2025 | 113.3 | 111.5 | 111.5 | 113.3 | 109.9 | 185,930 |
| August 27, 2025 | 114.8 | 113 | 113 | 114.9 | 112.5 | 174,769 |
| August 26, 2025 | 114.4 | 115 | 115 | 115.9 | 113.9 | 241,759 |
| August 25, 2025 | 114.1 | 114.9 | 114.9 | 115.1 | 113.7 | 63,451 |
| August 22, 2025 | 114.4 | 114.1 | 114.1 | 114.6 | 113.8 | 60,072 |
| August 21, 2025 | 114 | 114.7 | 114.7 | 115.1 | 113.3 | 62,025 |
| August 20, 2025 | 112.7 | 114 | 114 | 114.3 | 112.7 | 85,918 |
| August 19, 2025 | 114.9 | 113.2 | 113.2 | 114.9 | 112.6 | 121,499 |
| August 18, 2025 | 113.8 | 114.6 | 114.6 | 114.9 | 113.6 | 79,097 |
| August 15, 2025 | 116.3 | 113.3 | 113.3 | 116.3 | 112.6 | 186,397 |
| August 14, 2025 | 114.1 | 115.8 | 115.8 | 116.4 | 113.5 | 120,768 |
| August 13, 2025 | 116.4 | 114 | 114 | 117.3 | 113.1 | 188,027 |
| August 12, 2025 | 118 | 115.8 | 115.8 | 118 | 115.5 | 97,011 |
| August 11, 2025 | 117.8 | 117.8 | 117.8 | 118.5 | 117.1 | 83,288 |
| August 08, 2025 | 116.1 | 117.7 | 117.7 | 120 | 115.9 | 102,153 |
| August 07, 2025 | 113.7 | 115.7 | 115.7 | 116.4 | 111.9 | 186,440 |
| August 06, 2025 | 118.1 | 119.2 | 119.2 | 120.4 | 117.8 | 157,474 |
| August 05, 2025 | 118.6 | 119.2 | 119.2 | 121.6 | 117.6 | 205,410 |
| August 04, 2025 | 116.5 | 118.3 | 118.3 | 118.3 | 116.4 | 137,197 |
| August 01, 2025 | 116.1 | 115.8 | 115.8 | 117.1 | 114.1 | 131,661 |
| July 31, 2025 | 117.2 | 117.4 | 117.4 | 118.1 | 116.4 | 152,263 |
| July 30, 2025 | 119.2 | 116.8 | 116.8 | 119.5 | 116.6 | 130,582 |
| July 29, 2025 | 119.3 | 119.5 | 119.5 | 120.7 | 119.1 | 92,963 |
| July 28, 2025 | 120.4 | 119 | 119 | 121 | 118.5 | 153,329 |